Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Option Spread Screener Report Date:

SCREENER   
Select Stock
 Symbol   
Short Leg
LEG VOLUME
STRIKE RANGE
EXPIRATION
Screener Options
Subscribers can save settings 
 One Row Per Underlying
Sort By   
Data is delayed from June 11, 2020. You must subscribe to get the latest data.
# Stock Stock
Price
Stock
Volume
Short Leg Time Value
% of Stock
Implied
Volatility
ROI
(If called)
Expiry Days Strike P/C Price Volume
1 RSG 81.66 1.2M 19 Jun '20 8 85.00 C 0.10 10 0.12 0.525 4.22%
2 RSG 81.66 1.2M 19 Jun '20 8 75.00 C 4.70 0 -2.40 0.491 -2.55%
3 RSG 81.66 1.2M 19 Jun '20 8 90.00 C 0.05 1 0.06 0.395 10.28%
4 RSG 81.66 1.2M 19 Jun '20 8 80.00 C 0.65 0 -1.24 0.394 -1.25%
5 RSG 81.66 1.2M 17 Jul '20 36 75.00 C 5.70 0 -1.18 0.391 -1.26%
6 RSG 81.66 1.2M 17 Jul '20 36 90.00 C 0.25 0 0.31 0.387 10.55%
7 RSG 81.66 1.2M 17 Jul '20 36 80.00 C 2.10 0 0.54 0.387 0.55%
8 RSG 81.66 1.2M 18 Dec '20 190 80.00 C 6.90 1 6.42 0.356 7.01%
9 RSG 81.66 1.2M 17 Jul '20 36 85.00 C 1.55 1 1.90 0.346 6.10%
10 RSG 81.66 1.2M 18 Dec '20 190 90.00 C 1.95 0 2.39 0.329 12.91%
11 RSG 81.66 1.2M 18 Dec '20 190 85.00 C 3.70 0 4.53 0.328 9.03%
12 RSG 81.66 1.2M 18 Dec '20 190 75.00 C 9.20 0 3.11 0.307 3.51%
13 RSG 81.66 1.2M 15 Jan '21 218 75.00 C 9.10 0 2.99 0.298 3.36%
14 RSG 81.66 1.2M 16 Oct '20 127 80.00 C 5.10 0 4.21 0.294 4.49%
15 RSG 81.66 1.2M 15 Jan '21 218 90.00 C 1.55 2 1.90 0.281 12.35%
16 RSG 81.66 1.2M 15 Jan '21 218 85.00 C 5.30 12 6.49 0.270 11.31%
17 RSG 81.66 1.2M 16 Oct '20 127 85.00 C 2.85 0 3.49 0.261 7.85%
18 RSG 81.66 1.2M 16 Oct '20 127 90.00 C 0.25 0 0.31 0.259 10.55%
19 RSG 81.66 1.2M 16 Oct '20 127 75.00 C 7.70 0 1.27 0.258 1.41%
Go to the old report

Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.